CMSエナジー【CMS】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 75.06 (25/03/04)
52週安値 56.61 (24/04/16)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/28 | 73.78 | 74.73 | 73.02 | 74.18 | +1.03 | +1.41 | 2,717,819 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/03/27 | 73.54 | 73.75 | 73.03 | 73.15 | -0.16 | -0.22 | 1,624,364 |
25/03/26 | 72.21 | 73.52 | 72.05 | 73.31 | +1.27 | +1.76 | 1,700,523 |
25/03/25 | 73.00 | 73.31 | 71.49 | 72.04 | -1.10 | -1.50 | 2,271,307 |
25/03/24 | 73.45 | 74.13 | 73.09 | 73.14 | -0.36 | -0.49 | 3,677,849 |
25/03/21 | 73.85 | 74.31 | 73.02 | 73.50 | -0.19 | -0.26 | 4,949,665 |
25/03/20 | 73.86 | 73.90 | 73.20 | 73.69 | -0.02 | -0.03 | 1,896,874 |
25/03/19 | 73.31 | 73.99 | 73.05 | 73.71 | +0.21 | +0.29 | 2,270,121 |
25/03/18 | 72.78 | 73.63 | 72.70 | 73.50 | +0.24 | +0.33 | 1,837,251 |
25/03/17 | 73.00 | 73.84 | 72.71 | 73.26 | +0.49 | +0.67 | 1,785,983 |
25/03/14 | 71.61 | 72.89 | 71.51 | 72.77 | +0.89 | +1.24 | 1,801,785 |
25/03/13 | 71.51 | 72.04 | 71.06 | 71.88 | +0.70 | +0.98 | 1,609,947 |
25/03/12 | 71.50 | 72.02 | 70.94 | 71.18 | -0.90 | -1.25 | 2,365,045 |
25/03/11 | 73.80 | 74.23 | 72.05 | 72.08 | -1.93 | -2.61 | 3,398,209 |
25/03/10 | 73.37 | 74.88 | 73.00 | 74.01 | +0.93 | +1.27 | 2,952,290 |
25/03/07 | 71.71 | 73.46 | 71.50 | 73.08 | +1.44 | +2.01 | 3,049,627 |
25/03/06 | 72.32 | 72.49 | 71.28 | 71.64 | -0.74 | -1.02 | 2,224,702 |
25/03/05 | 72.27 | 73.05 | 71.95 | 72.38 | -0.49 | -0.67 | 2,031,930 |
25/03/04 | 74.44 | 75.06 | 72.82 | 72.87 | -1.19 | -1.61 | 2,573,771 |
25/03/03 | 72.71 | 74.19 | 72.68 | 74.06 | +1.01 | +1.38 | 2,409,219 |
25/02/28 | 72.92 | 73.34 | 72.04 | 73.05 | +0.71 | +0.98 | 3,228,110 |
25/02/27 | 72.57 | 73.35 | 72.26 | 72.34 | -0.86 | -1.17 | 2,635,494 |
25/02/26 | 72.65 | 73.36 | 72.57 | 73.20 | +0.12 | +0.16 | 2,869,069 |
25/02/25 | 72.36 | 73.37 | 72.01 | 73.08 | +0.96 | +1.33 | 2,722,229 |
25/02/24 | 71.46 | 72.48 | 71.16 | 72.12 | +0.63 | +0.88 | 2,043,335 |
25/02/21 | 70.57 | 71.94 | 70.57 | 71.49 | +0.79 | +1.12 | 2,150,651 |
25/02/20 | 70.50 | 71.00 | 70.07 | 70.70 | +0.55 | +0.78 | 2,145,260 |
25/02/19 | 69.54 | 70.24 | 69.46 | 70.15 | +0.61 | +0.88 | 1,378,925 |
25/02/18 | 68.96 | 69.89 | 68.91 | 69.54 | +0.73 | +1.06 | 2,278,905 |
25/02/14 | 69.57 | 69.78 | 68.74 | 68.81 | -1.01 | -1.45 | 2,237,111 |
25/02/13 | 69.76 | 70.03 | 69.41 | 69.82 | +0.27 | +0.39 | 1,864,689 |